805,230$
-2,50%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 819,00 | 820,66 | 797,00 | 805,23 | -2,50% | 2.889.213,00 |
| 31.03.2025 | 809,00 | 828,01 | 789,40 | 825,91 | 0,41% | 3.671.457,00 |
| 28.03.2025 | 819,00 | 829,78 | 817,43 | 822,51 | 0,10% | 2.045.509,00 |
| 27.03.2025 | 822,82 | 826,77 | 815,29 | 821,67 | -0,62% | 2.093.007,00 |
| 26.03.2025 | 848,42 | 851,41 | 826,40 | 826,76 | -3,00% | 2.511.856,00 |
| 25.03.2025 | 869,55 | 874,92 | 847,92 | 852,35 | -1,45% | 2.587.712,00 |
| 24.03.2025 | 845,32 | 866,87 | 837,76 | 864,90 | 3,26% | 2.802.960,00 |
| 21.03.2025 | 838,15 | 850,42 | 825,32 | 837,57 | -0,59% | 5.939.083,00 |
| 20.03.2025 | 837,81 | 854,39 | 832,47 | 842,57 | 0,66% | 4.370.311,00 |
| 19.03.2025 | 822,00 | 842,13 | 819,50 | 837,01 | 1,76% | 3.766.049,00 |
| 18.03.2025 | 833,42 | 836,29 | 812,61 | 822,51 | -0,27% | 2.299.197,00 |
| 17.03.2025 | 815,50 | 829,00 | 814,57 | 824,76 | 1,39% | 2.536.092,00 |
| 14.03.2025 | 804,17 | 815,21 | 800,00 | 813,48 | 1,48% | 3.072.764,00 |
| 13.03.2025 | 818,50 | 821,11 | 795,38 | 801,65 | -2,46% | 3.485.553,00 |
| 12.03.2025 | 814,95 | 834,65 | 813,26 | 821,86 | -0,27% | 3.011.947,00 |
| 11.03.2025 | 827,20 | 832,35 | 811,64 | 824,06 | -0,69% | 3.594.159,00 |
| 10.03.2025 | 853,91 | 863,19 | 825,78 | 829,76 | -4,58% | 5.941.464,00 |
| 07.03.2025 | 906,63 | 908,00 | 861,39 | 869,58 | -4,73% | 4.636.414,00 |
| 06.03.2025 | 920,01 | 931,38 | 898,28 | 912,76 | -1,82% | 3.205.459,00 |
| 05.03.2025 | 904,80 | 930,49 | 901,64 | 929,72 | 2,05% | 2.979.715,00 |
| 04.03.2025 | 922,23 | 929,16 | 902,79 | 911,06 | -2,01% | 3.295.981,00 |
| 03.03.2025 | 912,80 | 935,63 | 910,00 | 929,72 | 0,99% | 3.962.620,00 |
| 28.02.2025 | 901,84 | 921,22 | 892,61 | 920,63 | 1,71% | 3.604.019,00 |
| 27.02.2025 | 914,80 | 925,50 | 904,06 | 905,16 | -1,08% | 3.024.571,00 |
| 26.02.2025 | 898,36 | 922,43 | 896,60 | 915,01 | 1,46% | 3.030.391,00 |
| 25.02.2025 | 890,74 | 912,00 | 890,74 | 901,80 | 2,31% | 5.092.945,00 |
| 24.02.2025 | 879,29 | 893,11 | 870,02 | 881,40 | 0,88% | 2.931.608,00 |
| 21.02.2025 | 880,62 | 894,40 | 873,43 | 873,68 | 0,06% | 3.871.075,00 |
| 20.02.2025 | 866,42 | 880,32 | 864,00 | 873,12 | 0,70% | 2.926.845,00 |
| 19.02.2025 | 857,17 | 881,33 | 857,17 | 867,05 | 1,15% | 3.199.815,00 |
| 18.02.2025 | 856,42 | 862,73 | 851,36 | 857,20 | 1,53% | 3.919.793,00 |
| 14.02.2025 | 869,10 | 873,50 | 841,49 | 844,27 | -3,16% | 3.222.324,00 |
| 13.02.2025 | 877,07 | 883,50 | 867,80 | 871,86 | -0,13% | 2.468.102,00 |
| 12.02.2025 | 856,93 | 877,78 | 856,11 | 872,97 | 0,92% | 2.472.392,00 |
| 11.02.2025 | 867,03 | 874,19 | 860,50 | 865,00 | -0,45% | 1.940.148,00 |
| 10.02.2025 | 877,72 | 880,00 | 859,37 | 868,88 | -1,07% | 3.054.783,00 |
| 07.02.2025 | 876,53 | 889,36 | 869,62 | 878,31 | 0,91% | 4.224.844,00 |
| 06.02.2025 | 839,52 | 887,74 | 835,61 | 870,37 | 3,35% | 7.097.855,00 |
| 05.02.2025 | 835,15 | 846,90 | 831,06 | 842,18 | 1,95% | 4.361.076,00 |
| 04.02.2025 | 811,05 | 829,04 | 805,94 | 826,07 | 1,93% | 3.550.756,00 |
| 03.02.2025 | 804,27 | 817,96 | 801,75 | 810,43 | -0,08% | 2.744.359,00 |
| 31.01.2025 | 821,97 | 827,35 | 811,03 | 811,08 | -1,48% | 2.441.298,00 |
| 30.01.2025 | 808,40 | 824,62 | 805,00 | 823,23 | 2,38% | 2.626.728,00 |
| 29.01.2025 | 806,59 | 809,12 | 799,00 | 804,08 | -0,11% | 1.821.217,00 |
| 28.01.2025 | 807,24 | 816,15 | 800,11 | 804,99 | -0,39% | 2.792.047,00 |
| 27.01.2025 | 780,91 | 809,25 | 778,71 | 808,17 | 2,90% | 3.892.457,00 |
| 24.01.2025 | 761,95 | 789,29 | 760,49 | 785,41 | 2,45% | 4.138.603,00 |
| 23.01.2025 | 750,00 | 766,60 | 744,25 | 766,60 | 1,67% | 3.102.692,00 |
| 22.01.2025 | 745,58 | 760,37 | 739,05 | 753,98 | 1,57% | 3.665.557,00 |
| 21.01.2025 | 731,27 | 743,28 | 726,53 | 742,35 | 2,29% | 5.095.690,00 |
| 17.01.2025 | 747,83 | 755,28 | 725,01 | 725,72 | -4,21% | 5.560.101,00 |
| 16.01.2025 | 747,50 | 765,51 | 746,40 | 757,60 | 1,45% | 3.050.381,00 |
| 15.01.2025 | 749,00 | 754,60 | 735,27 | 746,74 | 0,25% | 5.701.417,00 |
| 14.01.2025 | 784,22 | 784,22 | 729,00 | 744,91 | -6,59% | 10.333.017,00 |
| 13.01.2025 | 794,40 | 805,34 | 783,61 | 797,48 | -0,30% | 3.616.371,00 |
| 10.01.2025 | 791,93 | 800,00 | 784,86 | 799,90 | 1,61% | 3.639.753,00 |
| 08.01.2025 | 773,83 | 792,56 | 770,66 | 787,22 | 1,80% | 3.478.440,00 |
| 07.01.2025 | 764,90 | 783,96 | 761,62 | 773,29 | 1,07% | 3.546.238,00 |
| 06.01.2025 | 783,72 | 784,77 | 763,35 | 765,10 | -2,16% | 3.930.227,00 |
| 03.01.2025 | 778,00 | 785,84 | 775,53 | 781,98 | 0,50% | 1.716.971,00 |
| 02.01.2025 | 780,75 | 787,00 | 771,77 | 778,07 | 0,79% | 1.932.481,00 |
| 31.12.2024 | 771,00 | 773,91 | 764,30 | 772,00 | -0,24% | 2.327.004,00 |
| 30.12.2024 | 777,91 | 779,76 | 771,00 | 773,84 | -1,19% | 1.713.718,00 |
| 27.12.2024 | 790,00 | 793,29 | 779,22 | 783,17 | -1,38% | 2.088.174,00 |
| 26.12.2024 | 793,55 | 803,91 | 791,50 | 794,14 | -0,19% | 1.253.304,00 |
| 24.12.2024 | 791,37 | 797,75 | 787,10 | 795,67 | -0,08% | 1.165.383,00 |
| 23.12.2024 | 785,17 | 799,36 | 773,07 | 796,28 | 3,71% | 3.382.950,00 |
| 20.12.2024 | 811,35 | 811,35 | 766,61 | 767,76 | 1,35% | 9.442.472,00 |
| 19.12.2024 | 764,05 | 772,97 | 752,40 | 757,54 | -0,94% | 3.677.961,00 |
| 18.12.2024 | 775,00 | 779,00 | 762,50 | 764,71 | -1,79% | 3.167.531,00 |
| 17.12.2024 | 777,86 | 788,00 | 772,43 | 778,62 | -0,05% | 3.483.418,00 |
| 16.12.2024 | 792,00 | 799,78 | 775,25 | 779,00 | -1,28% | 2.997.510,00 |
| 13.12.2024 | 779,02 | 794,25 | 772,99 | 789,12 | 0,87% | 2.936.899,00 |
| 12.12.2024 | 795,67 | 801,84 | 778,39 | 782,35 | -1,72% | 2.651.781,00 |
| 11.12.2024 | 795,25 | 799,50 | 786,37 | 796,03 | -0,44% | 3.114.490,00 |
| 10.12.2024 | 809,27 | 814,00 | 797,00 | 799,58 | -0,50% | 2.670.193,00 |
| 09.12.2024 | 823,70 | 823,70 | 801,28 | 803,58 | -2,80% | 3.135.973,00 |
| 06.12.2024 | 827,68 | 841,00 | 825,69 | 826,71 | 0,13% | 3.034.573,00 |
| 05.12.2024 | 828,00 | 831,13 | 817,46 | 825,62 | -0,51% | 2.408.033,00 |
| 04.12.2024 | 828,10 | 846,46 | 820,50 | 829,84 | 2,03% | 3.821.741,00 |
| 03.12.2024 | 802,93 | 817,13 | 801,61 | 813,33 | 1,69% | 2.753.762,00 |
| 02.12.2024 | 797,67 | 805,35 | 795,22 | 799,80 | 0,56% | 2.854.584,00 |
| 29.11.2024 | 791,33 | 800,33 | 789,33 | 795,35 | 0,91% | 2.206.603,00 |
| 27.11.2024 | 788,12 | 794,83 | 780,30 | 788,19 | -0,14% | 2.714.656,00 |
| 26.11.2024 | 785,20 | 807,00 | 773,95 | 789,32 | 4,55% | 6.503.643,00 |
| 25.11.2024 | 749,84 | 755,00 | 740,01 | 755,00 | 0,93% | 5.583.527,00 |
| 22.11.2024 | 755,00 | 761,28 | 745,08 | 748,01 | -0,72% | 3.569.703,00 |
| 20.11.2024 | 735,78 | 757,37 | 735,46 | 753,41 | 3,25% | 5.116.185,00 |
| 19.11.2024 | 716,31 | 730,00 | 712,42 | 729,73 | 0,35% | 5.818.531,00 |
| 18.11.2024 | 733,19 | 734,00 | 711,40 | 727,20 | -2,55% | 9.117.347,00 |
| 15.11.2024 | 775,19 | 777,98 | 744,20 | 746,20 | -5,09% | 7.273.921,00 |
| 14.11.2024 | 809,19 | 809,19 | 783,51 | 786,23 | -3,15% | 3.912.061,00 |
| 13.11.2024 | 820,32 | 829,10 | 811,29 | 811,81 | -0,86% | 3.036.957,00 |
| 12.11.2024 | 830,20 | 833,99 | 810,72 | 818,86 | -1,63% | 3.364.887,00 |
| 11.11.2024 | 831,30 | 844,00 | 824,63 | 832,44 | 0,11% | 2.946.321,00 |
| 08.11.2024 | 803,50 | 847,27 | 801,26 | 831,54 | 4,27% | 6.718.592,00 |
| 07.11.2024 | 784,65 | 802,55 | 778,19 | 797,45 | 2,71% | 4.473.466,00 |
| 06.11.2024 | 817,33 | 820,73 | 767,61 | 776,38 | -3,68% | 8.107.292,00 |
| 05.11.2024 | 803,83 | 809,21 | 797,49 | 806,06 | -0,01% | 3.603.190,00 |
| 04.11.2024 | 805,00 | 820,19 | 803,68 | 806,14 | -1,56% | 3.897.425,00 |